Mercado Registrado bajo el N° 16 de CNV
   Inicio     Contacto     Sitios de Interés     SICOLP     Mapa del Sitio   
      English
    
 
   BUSCADOR
 
 
SIGANOS EN        
 
 
  MERCADO: CERRADO
 
 
HORA BUENOS AIRES: 23:16 - SU HORA: 23:16
 
 
 
COTIZACIONES / Opciones
cotizaciones / opciones
  
 
   Ver definición en Operaciones a Plazo
 
OpciónHora
Cotización
Cierre
Anterior
Último
Precio
Variación
Diaria
Volumen Efectivo en PesosLotes (*)
AGRC1664DI14:16:156,5005,500-15,38 %36.145,0044,00
AGRC24.0FE16:57:282,4002,300-4,17 %14.460,0061,00
ALUC10009D15:19:402,6432,500-5,41 %189.600,00740,00
ALUC10379D13:47:312,7712,730-1,48 %81.900,00300,00
ALUC12.5FE16:37:531,4501,4500,00 %148.420,001.139,00
ALUC12529D15:25:390,1970,056-71,57 %75.888,003.910,00
ALUC12929D13:38:010,3000,060-80,00 %430,0080,00
ALUC13.3FE16:58:311,0000,600-40,00 %8.080,00133,00
ALUC14.1FE16:26:47-0,3000,00 %10.350,00388,00
BHIC10.95D13:39:260,1500,1500,00 %2.400,00160,00
BHIC12.45D12:15:540,0400,005-87,50 %105,00210,00
BHIC7.25FE16:35:244,3004,000-6,98 %151.840,00358,00
BHIC8.25DI14:27:342,6502,250-15,09 %14.865,0067,00
BHIC8.25FE16:49:033,3003,000-9,09 %22.000,0080,00
BHIC9.45DI15:13:451,4641,500+2,46 %37.300,00280,00
BMAC168.FE12:17:4244,90054,000+20,27 %16.200,003,00
BMAC200.FE15:20:0620,35718,700-8,14 %1.870,001,00
BMAV192.FE15:49:381,0001,500+50,00 %1.500,0010,00
BOLC11.4FE16:52:430,5000,800+60,00 %35.895,00562,00
BOLC12.8DI14:27:210,0200,005-75,00 %15,0030,00
BOLC12.8FE12:13:580,8000,750-6,25 %1.125,0015,00
BOLC9.20FE16:14:42-1,0000,00 %10.750,00105,00
BYMC180.FE16:56:01110,000107,000-2,73 %98.400,009,00
BYMC210.DI14:58:1663,00060,000-4,76 %48.000,008,00
BYMC250.FE16:39:5251,00051,0000,00 %40.790,008,00
BYMC270.FE16:56:4326,43332,000+21,06 %78.900,0027,00
CECC14.0DI14:35:501,0000,700-30,00 %8.350,00100,00
CECC15.0DI14:59:470,2940,110-62,59 %6.143,00563,00
CECC16.0DI14:59:280,1000,020-80,00 %250,00125,00
CECC17.0DI14:47:560,0500,040-20,00 %320,0080,00
CELC13.0DI14:10:163,7003,300-10,81 %3.300,0010,00
CELC14.0DI-2,750--0,000,00
CELC15.0DI13:08:411,7501,250-28,57 %1.250,0010,00
CEPC22.0DI15:02:387,7286,850-11,36 %159.010,00234,00
CEPC22.0FE15:29:189,8008,400-14,29 %42.930,0052,00
CEPC26.0DI15:08:593,0002,600-13,33 %18.530,0073,00
CEPC30.0DI15:27:170,0500,010-80,00 %60,0060,00
CEPC30.0FE16:06:082,0002,490+24,50 %8.486,0039,00
CEPC31.0FE16:32:471,8001,990+10,56 %1.990,0010,00
COMC3.00DI15:23:481,1201,110-0,89 %93.189,00840,00
COMC3.00FE13:11:001,3601,400+2,94 %11.200,0080,00
COMC3.15DI15:10:281,0000,960-4,00 %25.422,00265,00
COMC3.45DI15:24:410,7000,7000,00 %437.880,006.301,00
COMC3.60DI15:13:400,5000,5000,00 %180.122,003.542,00
COMC3.60FE13:58:560,8200,8200,00 %36.375,00435,00
COMC3.75DI15:29:500,3660,370+1,09 %84.510,002.353,00
COMC3.75FE16:50:492,2000,700-68,18 %56.444,00881,00
COMC3.90DI14:02:410,2210,200-9,50 %39.525,001.718,00
COMC4.05DI15:28:110,0690,070+1,45 %213.844,0031.213,00
COMC4.05FE16:57:370,4300,420-2,33 %268.479,005.950,00
COMC4.20DI15:27:080,0170,008-52,94 %10.271,0010.341,00
COMC4.20FE16:42:300,3500,380+8,57 %218.831,005.450,00
COMC4.35DI14:17:440,0040,001-75,00 %785,006.854,00
COMC4.35FE16:51:570,2800,300+7,14 %209.614,006.793,00
COMC4.50DI13:02:080,0010,0010,00 %662,006.618,00
COMC4.50FE16:58:570,2150,250+16,28 %122.598,004.907,00
COMC4.65FE16:58:340,2900,195-32,76 %54.142,002.728,00
COMC4.80FE16:57:350,1300,152+16,92 %60.824,004.171,00
COMC4.95FE16:52:140,1000,120+20,00 %12.000,001.000,00
COMC5.10FE16:59:520,0910,110+20,88 %100.301,009.582,00
COMC5.25FE16:53:52-0,0900,00 %3.570,00400,00
COMV4.50FE16:52:350,3470,430+23,92 %27.559,00710,00
COMV4.80DI14:12:090,6500,690+6,15 %66.778,001.062,00
CREC27213D13:02:3610,4507,987-23,57 %838.635,001.050,00
CREC28213D11:53:067,3376,787-7,50 %4.968.763,007.321,00
CREC30.0FE11:55:227,6507,100-7,19 %5.197.910,007.321,00
CREC31213F16:27:187,1306,250-12,34 %651.400,001.054,00
CREC33213D15:24:452,5002,000-20,00 %35.250,00175,00
CREC35213D15:28:450,4000,100-75,00 %3.057,00245,00
CREC37213F15:13:581,5001,5000,00 %1.350,009,00
CTOC40.0DI15:28:3613,50010,000-25,93 %32.000,0032,00
CTOC44.0DI15:29:438,5005,000-41,18 %11.600,0019,00
CTOC48.0DI14:27:184,2002,500-40,48 %20.400,0075,00
CTOC52.0DI15:25:210,9000,150-83,33 %1.350,0080,00
EDNC36.0DI14:29:216,0508,000+32,23 %22.500,0030,00
EDNC38.0DI14:33:314,1005,000+21,95 %31.000,0054,00
EDNC40.0DI14:56:082,2504,000+77,78 %36.200,00123,00
ERAC10.45D11:59:152,8002,750-1,79 %3.214.750,0011.690,00
ERAC10.85D12:42:352,6902,350-12,64 %429.110,001.826,00
ERAC10.85F12:43:59-3,1250,00 %570.625,001.826,00
ERAC11.3DI14:18:562,1001,950-7,14 %624.000,003.200,00
ERAC11.3FE14:54:442,7402,400-12,41 %4.025.130,0014.892,00
ERAC11.75D15:12:051,4501,4500,00 %175.345,001.401,00
ERAC11.75F16:36:322,4632,400-2,56 %243.865,00996,00
ERAC12.75D15:27:330,5000,200-60,00 %102.594,003.215,00
ERAC12.75F16:36:091,6001,400-12,50 %190.610,001.314,00
ERAC13.75D15:23:020,0300,004-86,67 %535,00889,00
ERAC13.75F16:41:080,8740,870-0,46 %91.866,001.077,00
ERAC15.0DI13:21:390,0040,001-75,00 %14,00144,00
ERAC15.0FE16:22:450,3500,380+8,57 %49.756,001.449,00
FRAC108.DI14:37:1425,48730,500+19,67 %298.900,0098,00
FRAC108.FE13:25:0037,60038,000+1,06 %418.000,00110,00
FRAC114.FE14:37:4827,40032,750+19,53 %320.950,0098,00
FRAC126.DI15:12:1610,00011,750+17,50 %115.598,00109,00
FRAC126.FE12:29:2622,66325,000+10,31 %25.000,0010,00
FRAC132.DI14:29:275,0006,300+26,00 %3.190,005,00
FRAC90.0DI13:23:2848,00048,0000,00 %528.000,00110,00
GFGC102.DI15:28:119,34811,400+21,95 %3.037.745,002.770,00
GFGC102.FE16:11:2613,00014,300+10,00 %540.530,00368,00
GFGC105.DI15:29:356,3008,450+34,13 %1.624.267,002.077,00
GFGC105.FE16:08:5211,71412,150+3,72 %256.800,00209,00
GFGC108.DI15:27:383,4335,700+66,04 %1.596.814,003.096,00
GFGC108.FE15:23:419,40010,250+9,04 %37.600,0035,00
GFGC111.DI15:29:511,2822,400+87,21 %1.805.298,008.258,00
GFGC111.FE16:58:046,9808,000+14,61 %387.232,00477,00
GFGC114.DI15:28:520,2550,200-21,57 %107.801,004.694,00
GFGC114.FE16:59:435,1046,000+17,55 %1.147.198,001.925,00
GFGC117.DI13:43:090,0400,049+22,50 %2.047,001.267,00
GFGC117.FE16:59:443,6254,400+21,38 %1.675.123,003.714,00
GFGC120.FE16:51:13-3,1000,00 %276.318,00900,00
GFGC123.FE16:56:50-2,2000,00 %160.757,00749,00
GFGC80.0DI15:12:3130,00033,500+11,67 %131.221,0039,00
GFGC84.0DI14:36:0029,60029,200-1,35 %14.600,005,00
GFGC90.0DI15:12:1420,50023,500+14,63 %259.440,00114,00
GFGC93.0DI15:12:3918,00020,600+14,44 %801.647,00402,00
GFGC96.0DI15:26:4715,00017,400+16,00 %1.978.750,001.190,00
GFGC99.0DI15:16:5312,19614,650+20,12 %2.317.451,001.699,00
GFGC99.0FE-14,350--0,000,00
GFGV102.DI14:44:480,1320,001-99,24 %186,001.839,00
GFGV102.FE14:57:351,9001,550-18,42 %30.700,00192,00
GFGV105.DI14:53:330,3500,010-97,14 %510,00270,00
GFGV111.FE16:50:554,2003,950-5,95 %129.875,00345,00
GFGV114.FE16:59:565,8445,300-9,31 %245.414,00481,00
GFGV60.0FE13:47:170,1300,1300,00 %1.300,00100,00
GFGV90.0DI14:44:540,0100,001-90,00 %4,0044,00
GFGV96.0DI14:54:310,0100,001-90,00 %274,001.709,00
GFGV96.0FE15:42:040,6000,500-16,67 %3.100,0055,00
GFGV99.0DI15:21:060,0120,001-91,67 %52,00522,00
GFGV99.0FE16:51:201,1000,950-13,64 %21.415,00215,00
GVAC3.80DI13:20:501,8702,400+28,34 %17.760,0074,00
GVAC4.80DI14:25:161,4001,420+1,43 %36.000,00254,00
GVAC5.00AB14:55:571,8901,980+4,76 %217.170,001.100,00
GVAC5.00DI15:21:511,2501,210-3,20 %89.080,00738,00
GVAC5.20DI15:18:191,2001,000-16,67 %26.725,00278,00
GVAC5.60AB16:58:481,0901,350+23,85 %158.400,001.130,00
GVAC6.00DI13:29:050,2800,200-28,57 %5.390,00290,00
GVAC6.20FE16:47:410,8000,600-25,00 %47.921,00737,00
GVAC6.40FE16:01:59-0,5500,00 %5.475,0085,00
GVAC6.80FE16:49:380,4500,300-33,33 %6.000,00200,00
GVAC7.00AB16:57:340,5000,5000,00 %43.050,00846,00
INDC14.0DI13:00:400,4000,100-75,00 %867,00122,00
INDC9.00DI15:11:235,3634,765-11,15 %21.392,0043,00
METC23.0DI14:38:3316,05015,550-3,12 %82.210,0052,00
METC25.0FE16:47:1716,00017,000+6,25 %143.500,0083,00
MIRC270.DI13:52:40280,000200,000-28,57 %300.000,0015,00
MIRC300.DI12:27:11192,000150,000-21,88 %150.000,0010,00
MIRC420.DI14:56:2960,00030,000-50,00 %13.500,004,00
PAMC42.1DI14:02:162,2002,900+31,82 %3.299,0012,00
PAMC43.1DI15:25:321,2421,990+60,23 %59.908,00410,00
PAMC43.1FE16:25:364,5005,000+11,11 %10.500,0021,00
PAMC44.1DI14:45:310,7000,800+14,29 %14.473,00270,00
PAMC44.1FE16:46:244,0004,050+1,25 %12.200,0030,00
PAMC45.1DI15:14:540,1970,010-94,92 %12.335,002.110,00
PAMC45.1FE16:59:203,2513,350+3,05 %135.580,00400,00
PAMC47.0DI13:32:100,0050,0050,00 %65,00130,00
PAMC47.0FE16:59:202,3462,500+6,56 %86.563,00361,00
PAMC49.0FE16:57:281,5281,561+2,16 %27.867,00164,00
PAMC51.0FE14:12:354,0401,000-75,25 %1.600,0016,00
PAMV40.1FE12:47:161,4000,400-71,43 %1.600,0040,00
PAMV45.1DI12:45:010,9000,800-11,11 %13.988,00188,00
PAMV47.0DI15:15:582,7502,000-27,27 %27.940,00101,00
PAMV47.0FE14:02:462,9002,990+3,10 %2.093,007,00
PBRC106.DI11:41:070,0100,001-90,00 %370,003.700,00
PBRC82.4DI15:23:000,9330,301-67,74 %89.368,001.685,00
PBRC82.4FE16:59:097,6006,800-10,53 %140.000,00213,00
PBRC86.4DI15:22:450,1000,006-94,00 %1.115,001.353,00
PBRC86.4FE16:57:224,6384,800+3,49 %441.012,00932,00
PBRC90.4DI14:05:100,0150,001-93,33 %283,001.662,00
PBRC90.4FE16:59:422,9833,050+2,25 %639.315,002.163,00
PBRC94.4FE16:58:361,8001,8000,00 %63.878,00376,00
PBRC98.4DI14:06:170,0100,001-90,00 %594,005.938,00
PBRC98.4FE16:44:331,1501,000-13,04 %3.901,0039,00
PBRV78.4FE16:56:20-0,7000,00 %7.600,00100,00
PBRV82.4DI15:29:170,6500,300-53,85 %37.900,001.142,00
PBRV82.4FE16:57:242,3001,900-17,39 %116.095,00640,00
PBRV86.4DI15:19:233,0004,000+33,33 %81.600,00192,00
PBRV86.4FE16:49:574,0004,400+10,00 %37.505,0088,00
PBRV90.4DI15:29:258,0007,810-2,38 %122.973,00167,00
PBRV90.4FE14:18:177,9998,400+5,01 %53.649,0063,00
PGRC10.0DI12:42:390,3000,010-96,67 %103,00103,00
PGRC10.0FE15:42:251,0000,900-10,00 %14.870,00151,00
PGRC11.5DI15:24:020,0050,002-60,00 %8,0038,00
PGRC11.5FE15:46:180,6010,600-0,17 %4.740,0079,00
PGRC12.0DI12:01:280,0100,001-90,00 %8,0080,00
PGRC13.0DI11:58:400,0050,001-80,00 %26,00264,00
PGRC16.0DI11:59:140,0090,0090,00 %9,0010,00
PGRC9.50DI15:24:410,5000,150-70,00 %1.578,00103,00
TECC100.6D15:19:4731,50032,400+2,86 %151.520,0047,00
TECC100.6F15:20:1738,46040,000+4,00 %3.063.430,00743,00
TECC115.FE16:57:5822,95028,900+25,93 %1.344.070,00505,00
TECC92.6DI12:09:3839,40042,400+7,61 %2.964.200,00705,00
TECC94.6DI12:52:4435,40038,900+9,89 %1.945.000,00500,00
TGNC30.0DI14:08:0836,00036,0000,00 %10.800,003,00
TGNC43.0DI14:47:2122,40023,500+4,91 %6.850,003,00
TGNC50.0DI14:31:1616,00016,500+3,13 %18.100,0011,00
TGNC50.0FE16:11:0819,00020,000+5,26 %8.000,004,00
TGNC60.0DI15:01:445,0006,000+20,00 %18.288,0032,00
TGSC70.0FE16:56:3817,00016,000-5,88 %12.800,008,00
TGSC74.0DI12:47:537,4905,500-26,57 %1.100,002,00
TRAC34.0DI15:16:169,0007,000-22,22 %3.703,006,00
TRAC40.0DI15:27:154,5002,050-54,44 %52.767,00231,00
TRAC41.0FE14:38:066,0005,750-4,17 %5.750,0010,00
TRAC42.0DI15:28:293,3501,000-70,15 %3.625,0042,00
TRAC45.0DI12:03:190,1120,080-28,57 %264,0033,00
TS.C24573D15:20:5218,83316,500-12,39 %186.550,00115,00
TS.C25373D14:15:1611,0009,000-18,18 %42.200,0047,00
TS.C264.FE13:44:5620,00017,000-15,00 %5.100,003,00
TS.C26973D15:26:560,5600,050-91,07 %3.207,00455,00
TS.C27773D12:23:140,5000,050-90,00 %25,005,00
TS.C30173F15:26:557,0005,000-28,57 %3.300,006,00
TS.V25373D11:47:183,0000,020-99,33 %100,0050,00
TS.V256.FE15:07:272,0003,000+50,00 %15.000,0050,00
VALC90.0DI13:51:438,0003,500-56,25 %4.100,0011,00
YPFC360.DI14:35:3019,00024,000+26,32 %12.000,005,00
YPFC400.DI14:31:550,3000,030-90,00 %228,0062,00
YPFC420.FE16:50:477,2008,000+11,11 %45.245,0053,00
YPFV380.DI15:06:595,0000,550-89,00 %10.555,0041,00
YPFV380.FE16:57:228,9008,999+1,11 %14.390,0016,00
YPFV400.DI13:28:2022,00018,000-18,18 %16.200,009,00
 
(*) En general, el lote estándar está compuesto por 100 unidades del valor negociable subyacente.
DATOS SIN DEMORA
 
 
    ®2007 Merval All Rights Reserved     |     Términos y Condiciones de Uso     |     Mapa del Sitio     |     Contacto
Esta web está optimizada para © Google Chrome